Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.62	16.80	16.27	16.45	16.45	-0.96%	33,580,326
May 11, 2026	16.74	16.85	16.45	16.61	16.61	-0.30%	47,219,050
May 8, 2026	16.11	16.70	15.96	16.66	16.66	3.35%	55,149,067
May 7, 2026	15.62	16.14	15.55	16.12	16.12	3.80%	39,832,447
May 6, 2026	15.55	15.74	15.47	15.53	15.53	0.78%	30,764,378
Apr 30, 2026	15.13	15.48	15.10	15.41	15.41	1.85%	29,479,161
Apr 29, 2026	15.03	15.34	14.98	15.13	15.13	4.71%	37,908,645
Apr 28, 2026	14.89	14.93	14.39	14.45	14.45	-3.60%	24,164,301
Apr 27, 2026	14.65	15.14	14.41	14.99	14.99	2.32%	26,534,000
Apr 24, 2026	14.90	14.94	14.40	14.65	14.65	-1.81%	30,893,010
Apr 23, 2026	15.30	15.30	14.78	14.92	14.92	-3.43%	41,095,552
Apr 22, 2026	15.34	15.55	15.29	15.45	15.45	-0.19%	26,884,979
Apr 21, 2026	15.20	15.69	15.13	15.48	15.48	1.91%	42,684,540
Apr 20, 2026	15.31	15.35	15.14	15.19	15.19	-0.39%	22,405,035
Apr 17, 2026	15.10	15.28	15.00	15.25	15.25	0.46%	24,844,567
Apr 16, 2026	15.20	15.41	15.07	15.18	15.18	1.47%	25,357,206
Apr 15, 2026	15.19	15.34	14.92	14.96	14.96	-0.60%	23,070,715
Apr 14, 2026	15.02	15.19	14.90	15.05	15.05	1.21%	18,958,950
Apr 13, 2026	14.80	15.00	14.73	14.87	14.87	-0.80%	16,761,030
Apr 10, 2026	14.90	15.28	14.90	14.99	14.99	0.67%	24,066,550
Apr 9, 2026	14.77	15.03	14.63	14.89	14.89	0.07%	23,897,450
Apr 8, 2026	14.53	14.88	14.51	14.88	14.88	4.94%	25,086,070
Apr 7, 2026	14.26	14.39	14.06	14.18	14.18	-0.35%	15,447,970
Apr 3, 2026	14.65	14.69	14.22	14.23	14.23	-2.27%	16,383,320
Apr 2, 2026	14.60	14.90	14.45	14.56	14.56	-1.02%	22,411,690
Apr 1, 2026	14.90	14.94	14.55	14.71	14.71	0.55%	21,452,950
Mar 31, 2026	14.55	14.95	14.55	14.63	14.63	0.07%	29,627,550
Mar 30, 2026	14.12	14.72	14.12	14.62	14.62	1.95%	30,306,930
Mar 27, 2026	14.16	14.43	14.13	14.34	14.34	-	21,198,800
Mar 26, 2026	14.36	14.65	14.24	14.34	14.34	0.35%	33,630,650
Mar 25, 2026	14.00	14.39	13.98	14.29	14.29	3.03%	21,510,750
Mar 24, 2026	13.91	14.00	13.46	13.87	13.87	1.99%	24,789,700
Mar 23, 2026	14.16	14.43	13.50	13.60	13.60	-4.90%	33,867,725
Mar 20, 2026	14.65	14.76	14.29	14.30	14.30	-2.19%	17,883,080
Mar 19, 2026	14.81	14.93	14.50	14.62	14.62	-2.86%	19,890,180
Mar 18, 2026	15.08	15.12	14.81	15.05	15.05	0.47%	15,523,210
Mar 17, 2026	15.30	15.48	14.96	14.98	14.98	-1.32%	22,428,030
Mar 16, 2026	15.20	15.25	14.98	15.18	15.18	-0.46%	16,437,460
Mar 13, 2026	15.40	15.58	15.20	15.25	15.25	-1.74%	19,685,040
Mar 12, 2026	15.72	15.85	15.46	15.52	15.52	-1.65%	19,995,110
Mar 11, 2026	15.87	16.05	15.73	15.78	15.78	-0.63%	19,593,080
Mar 10, 2026	15.63	15.91	15.60	15.88	15.88	2.78%	27,390,460
Mar 9, 2026	15.27	15.50	14.88	15.45	15.45	-1.02%	32,111,100
Mar 6, 2026	15.49	15.70	15.40	15.61	15.61	-	18,945,197
Mar 5, 2026	15.90	15.95	15.45	15.61	15.61	0.06%	25,334,137
Mar 4, 2026	15.63	15.98	15.48	15.60	15.60	-1.58%	29,049,130
Mar 3, 2026	16.79	16.99	15.81	15.85	15.85	-5.09%	43,588,050
Mar 2, 2026	16.88	17.07	16.60	16.70	16.70	-2.85%	35,401,740
Feb 27, 2026	16.92	17.32	16.85	17.19	17.19	1.06%	23,913,930
Feb 26, 2026	17.24	17.30	16.95	17.01	17.01	-1.33%	37,965,590